Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.520 | 6.530 | 6.350 | 6.440 | 139,700 | -0.04(-0.62%) |
Apr 27, 2007 | 6.430 | 6.500 | 6.390 | 6.480 | 91,100 | +0.08(+1.25%) |
Apr 26, 2007 | 6.390 | 6.420 | 6.390 | 6.400 | 102,100 | +0.01(+0.16%) |
Apr 25, 2007 | 6.440 | 6.450 | 6.320 | 6.390 | 115,500 | -0.03(-0.47%) |
Apr 24, 2007 | 6.320 | 6.450 | 6.320 | 6.420 | 99,300 | -0.02(-0.31%) |
Apr 23, 2007 | 6.300 | 6.470 | 6.300 | 6.440 | 128,500 | +0.10(+1.58%) |
Apr 20, 2007 | 6.330 | 6.360 | 6.290 | 6.340 | 203,500 | +0.06(+0.96%) |
Apr 19, 2007 | 6.170 | 6.280 | 6.150 | 6.280 | 113,400 | +0.05(+0.80%) |
Apr 18, 2007 | 6.300 | 6.300 | 6.200 | 6.230 | 94,900 | -0.10(-1.58%) |
Apr 17, 2007 | 6.150 | 6.360 | 6.150 | 6.330 | 213,600 | +0.16(+2.59%) |
Apr 16, 2007 | 6.200 | 6.240 | 6.100 | 6.170 | 128,000 | +0.02(+0.33%) |
Apr 13, 2007 | 6.170 | 6.500 | 6.100 | 6.150 | 186,400 | -0.01(-0.16%) |
Apr 12, 2007 | 6.060 | 6.200 | 6.000 | 6.160 | 230,100 | +0.07(+1.15%) |
Apr 11, 2007 | 6.010 | 6.170 | 5.970 | 6.090 | 213,100 | +0.08(+1.33%) |
Apr 10, 2007 | 5.980 | 6.130 | 5.970 | 6.010 | 163,100 | +0.01(+0.17%) |
Apr 09, 2007 | 6.160 | 6.170 | 5.990 | 6.000 | 173,200 | -0.13(-2.12%) |
Apr 05, 2007 | 5.950 | 6.160 | 5.900 | 6.130 | 158,700 | +0.23(+3.90%) |
Apr 04, 2007 | 5.900 | 6.100 | 5.800 | 5.900 | 74,700 | +0.00(+0.00%) |
Apr 03, 2007 | 5.660 | 6.080 | 5.630 | 5.900 | 197,400 | +0.24(+4.24%) |
Apr 02, 2007 | 5.550 | 5.700 | 5.550 | 5.660 | 132,800 | +0.11(+1.98%) |
Mar 30, 2007 | 5.320 | 5.600 | 5.310 | 5.550 | 149,700 | +0.20(+3.74%) |
Mar 29, 2007 | 5.390 | 5.460 | 5.300 | 5.350 | 53,700 | +0.04(+0.75%) |
Mar 28, 2007 | 5.420 | 5.500 | 5.300 | 5.310 | 64,700 | -0.13(-2.39%) |
Mar 27, 2007 | 5.370 | 5.450 | 5.300 | 5.440 | 46,700 | +0.04(+0.74%) |
Mar 26, 2007 | 5.350 | 5.400 | 5.300 | 5.400 | 56,100 | +0.07(+1.31%) |
Mar 23, 2007 | 5.350 | 5.520 | 5.300 | 5.330 | 111,800 | +0.00(+0.00%) |
Mar 22, 2007 | 5.480 | 5.680 | 5.200 | 5.330 | 389,400 | +0.08(+1.52%) |
Mar 21, 2007 | 5.190 | 5.500 | 5.160 | 5.250 | 189,200 | +0.14(+2.74%) |
Mar 20, 2007 | 5.000 | 5.210 | 5.000 | 5.110 | 127,300 | +0.06(+1.19%) |
Mar 19, 2007 | 5.200 | 5.210 | 5.020 | 5.050 | 143,000 | -0.14(-2.70%) |
Mar 16, 2007 | 5.310 | 5.300 | 5.120 | 5.190 | 155,100 | -0.11(-2.08%) |
Mar 15, 2007 | 5.200 | 5.340 | 5.200 | 5.300 | 80,700 | +0.10(+1.92%) |
Mar 14, 2007 | 5.120 | 5.380 | 5.100 | 5.200 | 111,500 | -0.03(-0.57%) |
Mar 13, 2007 | 5.500 | 5.540 | 5.200 | 5.230 | 157,800 | -0.27(-4.91%) |
Mar 12, 2007 | 5.550 | 5.630 | 5.450 | 5.500 | 57,300 | -0.08(-1.43%) |
Mar 09, 2007 | 5.800 | 5.813 | 5.460 | 5.580 | 73,200 | +0.10(+1.82%) |
Mar 08, 2007 | 5.530 | 5.640 | 5.480 | 5.480 | 67,300 | -0.05(-0.90%) |
Mar 07, 2007 | 5.420 | 5.650 | 5.420 | 5.530 | 66,400 | -0.10(-1.78%) |
Mar 06, 2007 | 5.500 | 5.800 | 5.490 | 5.630 | 106,300 | +0.18(+3.30%) |
Mar 05, 2007 | 5.840 | 5.840 | 5.450 | 5.450 | 255,600 | -0.44(-7.47%) |
Mar 02, 2007 | 6.010 | 6.150 | 5.890 | 5.890 | 128,800 | -0.16(-2.64%) |
Mar 01, 2007 | 5.970 | 6.200 | 5.940 | 6.050 | 158,100 | -0.04(-0.66%) |
Feb 28, 2007 | 5.860 | 6.170 | 5.800 | 6.090 | 187,300 | +0.20(+3.40%) |
Feb 27, 2007 | 6.050 | 6.150 | 5.850 | 5.890 | 240,900 | -0.21(-3.44%) |
Feb 26, 2007 | 6.090 | 6.130 | 6.010 | 6.100 | 146,000 | -0.02(-0.33%) |
Feb 23, 2007 | 6.230 | 6.270 | 6.110 | 6.120 | 139,500 | -0.16(-2.55%) |
Feb 22, 2007 | 6.180 | 6.310 | 6.110 | 6.280 | 188,200 | +0.08(+1.29%) |
Feb 21, 2007 | 6.200 | 6.230 | 6.180 | 6.200 | 158,600 | -0.07(-1.12%) |
Feb 20, 2007 | 6.320 | 6.470 | 6.260 | 6.270 | 137,800 | -0.25(-3.83%) |
Feb 16, 2007 | 6.640 | 6.646 | 6.400 | 6.520 | 69,700 | -0.12(-1.81%) |
Feb 15, 2007 | 6.610 | 6.670 | 6.560 | 6.640 | 150,700 | +0.04(+0.61%) |
Feb 14, 2007 | 6.620 | 6.690 | 6.590 | 6.600 | 221,775 | -0.02(-0.30%) |
Feb 13, 2007 | 6.290 | 6.620 | 6.290 | 6.620 | 121,626 | +0.30(+4.75%) |
Feb 12, 2007 | 6.450 | 6.450 | 6.080 | 6.320 | 275,326 | -0.24(-3.66%) |
Feb 09, 2007 | 6.950 | 7.000 | 6.400 | 6.560 | 530,700 | -0.62(-8.64%) |
Feb 08, 2007 | 6.890 | 7.250 | 6.880 | 7.180 | 310,900 | +0.36(+5.28%) |
Feb 07, 2007 | 6.700 | 6.860 | 6.670 | 6.820 | 107,500 | +0.12(+1.79%) |
Feb 06, 2007 | 6.760 | 6.760 | 6.500 | 6.700 | 170,900 | +0.08(+1.21%) |
Feb 05, 2007 | 6.470 | 6.800 | 6.400 | 6.620 | 150,900 | +0.12(+1.85%) |
Feb 02, 2007 | 6.500 | 6.530 | 6.450 | 6.500 | 68,500 | +0.00(+0.00%) |
Feb 01, 2007 | 6.500 | 6.500 | 6.250 | 6.500 | 57,000 | +0.00(+0.00%) |
Jan 31, 2007 | 6.380 | 6.500 | 6.270 | 6.500 | 69,900 | +0.11(+1.72%) |
Jan 30, 2007 | 6.320 | 6.402 | 6.300 | 6.390 | 79,700 | +0.00(+0.00%) |
Jan 29, 2007 | 6.130 | 6.400 | 6.130 | 6.390 | 70,200 | +0.12(+1.91%) |
Jan 26, 2007 | 6.210 | 6.400 | 6.070 | 6.270 | 65,400 | +0.06(+0.97%) |
Jan 25, 2007 | 6.200 | 6.300 | 6.120 | 6.210 | 90,100 | +0.00(+0.00%) |
Jan 24, 2007 | 6.340 | 6.520 | 6.030 | 6.210 | 65,100 | -0.11(-1.74%) |
Jan 23, 2007 | 6.210 | 6.370 | 6.200 | 6.320 | 71,200 | +0.11(+1.77%) |
Jan 22, 2007 | 6.440 | 6.440 | 6.200 | 6.210 | 46,200 | -0.20(-3.12%) |
Jan 19, 2007 | 6.300 | 6.450 | 6.210 | 6.410 | 79,900 | +0.12(+1.91%) |
Jan 18, 2007 | 6.320 | 6.500 | 6.170 | 6.290 | 137,500 | -0.03(-0.47%) |
Jan 17, 2007 | 5.880 | 6.360 | 5.840 | 6.320 | 180,900 | +0.44(+7.48%) |
Jan 16, 2007 | 5.900 | 6.000 | 5.800 | 5.880 | 154,000 | -0.01(-0.17%) |
Jan 12, 2007 | 5.930 | 5.980 | 5.820 | 5.890 | 122,800 | -0.04(-0.67%) |
Jan 11, 2007 | 6.010 | 6.149 | 5.870 | 5.930 | 131,600 | -0.09(-1.50%) |
Jan 10, 2007 | 6.190 | 6.190 | 6.010 | 6.020 | 81,900 | -0.21(-3.37%) |
Jan 09, 2007 | 5.930 | 6.250 | 5.880 | 6.230 | 173,200 | +0.23(+3.83%) |
Jan 08, 2007 | 6.020 | 6.090 | 5.950 | 6.000 | 123,500 | -0.09(-1.48%) |
Jan 05, 2007 | 6.230 | 6.240 | 6.000 | 6.090 | 180,000 | -0.17(-2.72%) |
Jan 04, 2007 | 6.230 | 6.290 | 6.160 | 6.260 | 127,400 | +0.03(+0.48%) |
Jan 03, 2007 | 6.400 | 6.450 | 6.189 | 6.230 | 162,200 | -0.20(-3.11%) |
Dec 29, 2006 | 6.420 | 6.500 | 6.380 | 6.430 | 140,800 | -0.08(-1.23%) |
Dec 28, 2006 | 6.330 | 6.580 | 6.330 | 6.510 | 105,700 | +0.07(+1.09%) |
Dec 27, 2006 | 6.380 | 6.490 | 6.330 | 6.440 | 103,800 | +0.07(+1.10%) |
Dec 26, 2006 | 6.340 | 6.500 | 6.310 | 6.370 | 231,100 | -0.04(-0.62%) |
Dec 22, 2006 | 6.430 | 6.450 | 6.300 | 6.410 | 90,800 | -0.02(-0.31%) |
Dec 21, 2006 | 6.290 | 6.450 | 6.260 | 6.430 | 129,200 | +0.04(+0.63%) |
Dec 20, 2006 | 6.230 | 6.440 | 6.210 | 6.390 | 117,900 | +0.04(+0.63%) |
Dec 19, 2006 | 6.200 | 6.440 | 6.120 | 6.350 | 91,800 | +0.09(+1.44%) |
Dec 18, 2006 | 6.460 | 6.530 | 6.160 | 6.260 | 79,900 | -0.20(-3.10%) |
Dec 15, 2006 | 6.500 | 6.600 | 6.440 | 6.460 | 156,100 | -0.02(-0.31%) |
Dec 14, 2006 | 6.180 | 6.520 | 6.130 | 6.480 | 247,000 | +0.34(+5.54%) |
Dec 13, 2006 | 6.190 | 6.300 | 6.060 | 6.140 | 120,900 | +0.01(+0.16%) |
Dec 12, 2006 | 6.100 | 6.150 | 6.010 | 6.130 | 193,400 | +0.01(+0.16%) |
Dec 11, 2006 | 6.350 | 6.350 | 6.100 | 6.120 | 120,500 | -0.18(-2.86%) |
Dec 08, 2006 | 6.380 | 6.550 | 6.240 | 6.300 | 179,700 | -0.28(-4.26%) |
Dec 07, 2006 | 6.650 | 6.740 | 6.450 | 6.580 | 144,400 | -0.14(-2.08%) |
Dec 06, 2006 | 6.830 | 6.860 | 6.700 | 6.720 | 113,100 | -0.13(-1.90%) |
Dec 05, 2006 | 6.840 | 6.920 | 6.750 | 6.850 | 94,200 | +0.02(+0.29%) |
Dec 04, 2006 | 6.720 | 6.930 | 6.720 | 6.830 | 101,600 | +0.01(+0.15%) |
Dec 01, 2006 | 6.870 | 6.970 | 6.550 | 6.820 | 124,800 | -0.05(-0.73%) |
Nov 30, 2006 | 6.960 | 7.050 | 6.820 | 6.870 | 109,900 | -0.08(-1.15%) |
Nov 29, 2006 | 6.740 | 6.960 | 6.700 | 6.950 | 173,100 | +0.23(+3.42%) |
Nov 28, 2006 | 6.800 | 6.839 | 6.650 | 6.720 | 71,200 | -0.10(-1.47%) |
Nov 27, 2006 | 6.850 | 6.890 | 6.700 | 6.820 | 148,300 | -0.03(-0.44%) |
Nov 24, 2006 | 6.880 | 6.900 | 6.800 | 6.850 | 45,100 | -0.07(-1.01%) |
Nov 22, 2006 | 6.970 | 6.970 | 6.830 | 6.920 | 84,700 | +0.01(+0.14%) |
Nov 21, 2006 | 6.860 | 6.950 | 6.810 | 6.910 | 61,800 | +0.07(+1.02%) |
Nov 20, 2006 | 6.770 | 6.940 | 6.720 | 6.840 | 122,600 | +0.02(+0.29%) |
Nov 17, 2006 | 6.980 | 6.980 | 6.650 | 6.820 | 157,400 | -0.14(-2.01%) |
Nov 16, 2006 | 6.650 | 6.990 | 6.650 | 6.960 | 191,600 | +0.28(+4.19%) |
Nov 15, 2006 | 6.390 | 6.780 | 6.390 | 6.680 | 212,600 | +0.33(+5.20%) |
Nov 14, 2006 | 6.290 | 6.490 | 6.010 | 6.350 | 107,500 | +0.09(+1.44%) |
Nov 13, 2006 | 6.370 | 6.390 | 6.000 | 6.260 | 188,200 | -0.13(-2.03%) |
Nov 10, 2006 | 6.200 | 6.750 | 6.110 | 6.390 | 272,400 | +0.24(+3.90%) |
Nov 09, 2006 | 6.060 | 6.200 | 6.000 | 6.150 | 153,900 | +0.14(+2.33%) |
Nov 08, 2006 | 5.900 | 6.050 | 5.860 | 6.010 | 103,800 | +0.05(+0.84%) |
Nov 07, 2006 | 5.990 | 6.090 | 5.950 | 5.960 | 109,000 | -0.05(-0.83%) |
Nov 06, 2006 | 6.200 | 6.200 | 5.900 | 6.010 | 200,200 | -0.04(-0.66%) |
Nov 03, 2006 | 5.970 | 6.100 | 5.880 | 6.050 | 161,000 | +0.13(+2.20%) |
Nov 02, 2006 | 6.060 | 6.060 | 5.820 | 5.920 | 161,900 | -0.14(-2.31%) |
Nov 01, 2006 | 5.960 | 6.180 | 5.960 | 6.060 | 281,200 | +0.10(+1.68%) |
Oct 31, 2006 | 6.300 | 6.300 | 5.700 | 5.960 | 1,010,400 | -1.49(-20.00%) |
Oct 30, 2006 | 7.380 | 7.510 | 7.300 | 7.450 | 68,400 | -0.06(-0.80%) |
Oct 27, 2006 | 7.650 | 7.700 | 7.500 | 7.510 | 101,500 | -0.12(-1.57%) |
Oct 26, 2006 | 7.490 | 7.740 | 7.490 | 7.630 | 93,200 | +0.22(+2.97%) |
Oct 25, 2006 | 7.170 | 7.490 | 7.170 | 7.410 | 86,900 | +0.08(+1.09%) |
Oct 24, 2006 | 7.090 | 7.370 | 7.090 | 7.330 | 92,300 | +0.14(+1.95%) |
Oct 23, 2006 | 7.300 | 7.400 | 7.100 | 7.190 | 121,100 | -0.24(-3.23%) |
Oct 20, 2006 | 7.610 | 7.610 | 7.400 | 7.430 | 82,400 | -0.17(-2.24%) |
Oct 19, 2006 | 7.310 | 7.700 | 7.300 | 7.600 | 160,300 | +0.05(+0.66%) |
Oct 18, 2006 | 7.880 | 7.880 | 7.350 | 7.550 | 231,100 | -0.34(-4.31%) |
Oct 17, 2006 | 8.160 | 8.210 | 7.500 | 7.890 | 306,600 | -0.26(-3.19%) |
Oct 16, 2006 | 8.020 | 8.200 | 8.000 | 8.150 | 266,000 | +0.17(+2.13%) |
Oct 13, 2006 | 7.850 | 8.000 | 7.800 | 7.980 | 216,100 | +0.23(+2.97%) |
Oct 12, 2006 | 7.450 | 7.780 | 7.450 | 7.750 | 227,400 | +0.35(+4.73%) |
Oct 11, 2006 | 7.400 | 7.460 | 7.310 | 7.400 | 310,100 | +0.10(+1.37%) |
Oct 10, 2006 | 7.160 | 7.420 | 7.020 | 7.300 | 361,200 | +0.28(+3.99%) |
Oct 09, 2006 | 6.600 | 7.020 | 6.570 | 7.020 | 245,100 | +0.32(+4.78%) |
Oct 06, 2006 | 6.690 | 6.750 | 6.610 | 6.700 | 212,300 | +0.10(+1.52%) |
Oct 05, 2006 | 6.150 | 6.650 | 6.150 | 6.600 | 290,000 | +0.45(+7.32%) |
Oct 04, 2006 | 5.900 | 6.240 | 5.770 | 6.150 | 195,600 | +0.20(+3.36%) |
Oct 03, 2006 | 6.160 | 6.250 | 5.900 | 5.950 | 144,600 | -0.20(-3.25%) |
Oct 02, 2006 | 6.200 | 6.690 | 6.061 | 6.150 | 361,300 | -0.04(-0.65%) |
Sep 29, 2006 | 5.770 | 6.300 | 5.690 | 6.190 | 360,500 | +0.47(+8.22%) |
Sep 28, 2006 | 5.820 | 5.830 | 5.670 | 5.720 | 136,300 | +0.00(+0.00%) |
Sep 27, 2006 | 5.650 | 5.850 | 5.600 | 5.720 | 168,100 | +0.01(+0.18%) |
Sep 26, 2006 | 5.710 | 5.750 | 5.600 | 5.710 | 87,700 | -0.03(-0.52%) |
Sep 25, 2006 | 5.780 | 5.790 | 5.600 | 5.740 | 114,400 | -0.04(-0.69%) |
Sep 22, 2006 | 5.830 | 5.850 | 5.770 | 5.780 | 142,500 | -0.07(-1.20%) |
Sep 21, 2006 | 5.810 | 5.850 | 5.790 | 5.850 | 126,900 | +0.04(+0.69%) |
Sep 20, 2006 | 5.730 | 5.900 | 5.730 | 5.810 | 165,800 | +0.00(+0.00%) |
Sep 19, 2006 | 5.810 | 5.860 | 5.690 | 5.810 | 250,700 | +0.01(+0.17%) |
Sep 18, 2006 | 5.820 | 5.860 | 5.740 | 5.800 | 223,400 | -0.03(-0.51%) |
Sep 15, 2006 | 5.760 | 5.880 | 5.700 | 5.830 | 234,000 | +0.09(+1.57%) |
Sep 14, 2006 | 5.750 | 5.900 | 5.540 | 5.740 | 229,100 | -0.06(-1.03%) |
Sep 13, 2006 | 5.950 | 6.000 | 5.250 | 5.800 | 539,300 | -0.22(-3.65%) |
Sep 12, 2006 | 6.300 | 6.350 | 6.000 | 6.020 | 280,800 | -0.30(-4.75%) |
Sep 11, 2006 | 6.200 | 6.390 | 6.100 | 6.320 | 162,800 | +0.03(+0.48%) |
Sep 08, 2006 | 6.210 | 6.300 | 6.100 | 6.290 | 180,400 | +0.09(+1.45%) |
Sep 07, 2006 | 6.220 | 6.400 | 6.050 | 6.200 | 243,700 | -0.16(-2.52%) |
Sep 06, 2006 | 6.500 | 6.582 | 6.300 | 6.360 | 210,900 | -0.35(-5.22%) |
Sep 05, 2006 | 6.520 | 6.790 | 6.150 | 6.710 | 531,300 | -0.27(-3.87%) |
Sep 01, 2006 | 6.930 | 7.020 | 6.900 | 6.980 | 111,000 | +0.01(+0.14%) |
Aug 31, 2006 | 7.000 | 7.000 | 6.900 | 6.970 | 95,600 | -0.03(-0.43%) |
Aug 30, 2006 | 7.010 | 7.040 | 6.850 | 7.000 | 140,700 | -0.01(-0.14%) |
Aug 29, 2006 | 7.070 | 7.090 | 6.860 | 7.010 | 139,100 | -0.01(-0.14%) |
Aug 28, 2006 | 7.120 | 7.150 | 6.950 | 7.020 | 174,200 | -0.05(-0.71%) |
Aug 25, 2006 | 7.060 | 7.120 | 6.950 | 7.070 | 224,000 | +0.00(+0.00%) |
Aug 24, 2006 | 7.100 | 7.180 | 6.900 | 7.070 | 238,000 | -0.03(-0.42%) |
Aug 23, 2006 | 7.160 | 7.220 | 7.080 | 7.100 | 97,400 | -0.06(-0.84%) |
Aug 22, 2006 | 7.240 | 7.250 | 7.150 | 7.160 | 49,600 | -0.07(-0.97%) |
Aug 21, 2006 | 7.250 | 7.270 | 7.160 | 7.230 | 66,700 | -0.02(-0.28%) |
Aug 18, 2006 | 7.230 | 7.270 | 7.180 | 7.250 | 70,700 | +0.07(+0.97%) |
Aug 17, 2006 | 7.320 | 7.320 | 7.150 | 7.180 | 137,000 | -0.08(-1.10%) |
Aug 16, 2006 | 7.200 | 7.350 | 7.160 | 7.260 | 134,600 | +0.06(+0.83%) |
Aug 15, 2006 | 7.270 | 7.400 | 7.010 | 7.200 | 204,600 | +0.03(+0.42%) |
Aug 14, 2006 | 7.170 | 7.250 | 7.150 | 7.170 | 127,600 | -0.08(-1.10%) |
Aug 11, 2006 | 7.420 | 7.450 | 7.110 | 7.250 | 172,600 | -0.23(-3.07%) |
Aug 10, 2006 | 7.630 | 7.710 | 7.350 | 7.480 | 159,300 | -0.22(-2.86%) |
Aug 09, 2006 | 8.050 | 8.280 | 7.670 | 7.700 | 403,100 | -0.40(-4.94%) |
Aug 08, 2006 | 7.850 | 8.280 | 7.830 | 8.100 | 620,900 | +0.50(+6.58%) |
Aug 07, 2006 | 7.270 | 7.690 | 7.164 | 7.600 | 260,800 | +0.39(+5.41%) |
Aug 04, 2006 | 7.250 | 7.330 | 7.100 | 7.210 | 153,700 | -0.16(-2.17%) |
Aug 03, 2006 | 7.310 | 7.380 | 7.250 | 7.370 | 91,100 | +0.01(+0.14%) |
Aug 02, 2006 | 7.350 | 7.490 | 7.300 | 7.360 | 95,500 | -0.06(-0.81%) |
Aug 01, 2006 | 7.630 | 7.650 | 7.320 | 7.420 | 118,300 | -0.18(-2.37%) |
Jul 31, 2006 | 7.490 | 7.650 | 7.490 | 7.600 | 130,700 | +0.10(+1.33%) |
Jul 28, 2006 | 7.200 | 7.500 | 7.200 | 7.500 | 126,200 | +0.23(+3.16%) |
Jul 27, 2006 | 7.370 | 7.520 | 7.160 | 7.270 | 139,200 | -0.11(-1.49%) |
Jul 26, 2006 | 7.500 | 7.500 | 7.020 | 7.380 | 132,000 | -0.10(-1.34%) |
Jul 25, 2006 | 7.400 | 7.500 | 7.280 | 7.480 | 88,500 | +0.08(+1.08%) |
Jul 24, 2006 | 7.080 | 7.430 | 7.080 | 7.400 | 164,900 | +0.32(+4.52%) |
Jul 21, 2006 | 7.230 | 7.250 | 6.890 | 7.080 | 185,500 | -0.15(-2.07%) |
Jul 20, 2006 | 7.660 | 8.000 | 7.110 | 7.230 | 126,600 | -0.44(-5.74%) |
Jul 19, 2006 | 7.230 | 7.700 | 7.200 | 7.670 | 222,200 | +0.37(+5.07%) |
Jul 18, 2006 | 7.070 | 7.320 | 6.750 | 7.300 | 237,000 | +0.24(+3.40%) |
Jul 17, 2006 | 7.710 | 7.710 | 7.060 | 7.060 | 360,900 | -0.61(-7.95%) |
Jul 14, 2006 | 7.930 | 7.980 | 7.400 | 7.670 | 187,800 | -0.21(-2.66%) |
Jul 13, 2006 | 7.710 | 7.910 | 7.010 | 7.880 | 412,000 | -0.32(-3.90%) |
Jul 12, 2006 | 8.090 | 8.510 | 8.000 | 8.200 | 173,100 | +0.13(+1.61%) |
Jul 11, 2006 | 7.930 | 8.120 | 7.730 | 8.070 | 259,100 | -0.02(-0.25%) |
Jul 10, 2006 | 8.620 | 8.620 | 8.070 | 8.090 | 244,000 | -0.54(-6.26%) |
Jul 07, 2006 | 8.700 | 9.190 | 8.460 | 8.630 | 402,000 | -0.25(-2.82%) |
Jul 06, 2006 | 8.330 | 8.880 | 8.320 | 8.880 | 394,500 | +0.69(+8.42%) |
Jul 05, 2006 | 8.140 | 8.240 | 7.880 | 8.190 | 200,100 | +0.04(+0.49%) |
Jul 03, 2006 | 7.790 | 8.250 | 7.790 | 8.150 | 206,400 | +0.36(+4.62%) |
Jun 30, 2006 | 7.870 | 8.100 | 7.700 | 7.790 | 948,400 | +0.12(+1.56%) |
Jun 29, 2006 | 7.330 | 7.690 | 7.330 | 7.670 | 212,200 | +0.33(+4.50%) |
Jun 28, 2006 | 7.070 | 7.370 | 7.000 | 7.340 | 147,600 | +0.42(+6.07%) |
Jun 27, 2006 | 7.350 | 7.380 | 6.860 | 6.920 | 282,100 | -0.34(-4.68%) |
Jun 26, 2006 | 7.310 | 7.380 | 7.230 | 7.260 | 194,300 | -0.09(-1.22%) |
Jun 23, 2006 | 7.550 | 7.580 | 7.310 | 7.350 | 139,100 | -0.05(-0.68%) |
Jun 22, 2006 | 7.470 | 7.590 | 7.350 | 7.400 | 100,700 | +0.00(+0.00%) |
Jun 21, 2006 | 7.280 | 7.480 | 7.280 | 7.400 | 141,000 | +0.02(+0.27%) |
Jun 20, 2006 | 7.410 | 7.500 | 7.250 | 7.380 | 144,500 | -0.01(-0.14%) |
Jun 19, 2006 | 7.370 | 7.450 | 7.100 | 7.390 | 237,900 | +0.02(+0.27%) |
Jun 16, 2006 | 7.610 | 7.780 | 7.120 | 7.370 | 199,700 | -0.22(-2.90%) |
Jun 15, 2006 | 7.160 | 7.690 | 7.100 | 7.590 | 292,500 | +0.55(+7.81%) |
Jun 14, 2006 | 6.710 | 7.150 | 6.710 | 7.040 | 204,400 | +0.13(+1.88%) |
Jun 13, 2006 | 7.400 | 7.410 | 6.760 | 6.910 | 281,200 | -0.51(-6.87%) |
Jun 12, 2006 | 7.980 | 8.010 | 7.400 | 7.420 | 333,800 | -0.59(-7.37%) |
Jun 09, 2006 | 8.050 | 8.300 | 7.980 | 8.010 | 226,300 | +0.07(+0.88%) |
Jun 08, 2006 | 8.150 | 8.150 | 7.460 | 7.940 | 448,000 | -0.21(-2.58%) |
Jun 07, 2006 | 8.300 | 8.350 | 8.050 | 8.150 | 221,700 | -0.02(-0.24%) |
Jun 06, 2006 | 8.530 | 8.754 | 7.870 | 8.170 | 522,600 | -0.61(-6.95%) |
Jun 05, 2006 | 9.380 | 9.380 | 8.760 | 8.780 | 325,400 | -0.61(-6.50%) |
Jun 02, 2006 | 9.300 | 9.600 | 9.200 | 9.390 | 433,300 | +0.24(+2.62%) |
Jun 01, 2006 | 8.460 | 9.350 | 8.460 | 9.150 | 722,400 | +0.63(+7.39%) |
May 31, 2006 | 7.800 | 8.550 | 7.740 | 8.520 | 692,000 | +0.96(+12.70%) |
May 30, 2006 | 7.380 | 7.970 | 7.380 | 7.560 | 728,700 | +0.08(+1.07%) |
May 26, 2006 | 7.550 | 7.785 | 7.380 | 7.480 | 271,600 | -0.08(-1.06%) |
May 25, 2006 | 7.540 | 7.980 | 7.520 | 7.560 | 352,000 | -0.27(-3.45%) |
May 24, 2006 | 8.000 | 8.020 | 7.595 | 7.830 | 325,700 | -0.17(-2.12%) |
May 23, 2006 | 7.990 | 8.100 | 7.680 | 8.000 | 439,900 | +0.17(+2.17%) |
May 22, 2006 | 8.420 | 8.430 | 7.750 | 7.830 | 423,200 | -0.63(-7.45%) |
May 19, 2006 | 8.610 | 8.700 | 8.110 | 8.460 | 314,300 | -0.08(-0.94%) |
May 18, 2006 | 9.150 | 9.300 | 8.500 | 8.540 | 313,200 | -0.57(-6.26%) |
May 17, 2006 | 9.680 | 9.680 | 8.970 | 9.110 | 248,600 | -0.37(-3.90%) |
May 16, 2006 | 9.550 | 9.700 | 9.450 | 9.480 | 163,900 | +0.13(+1.39%) |
May 15, 2006 | 9.990 | 10.00 | 9.050 | 9.350 | 434,600 | -0.57(-5.75%) |
May 12, 2006 | 9.080 | 9.980 | 8.770 | 9.920 | 882,100 | +0.61(+6.55%) |
May 11, 2006 | 10.12 | 10.20 | 9.170 | 9.310 | 343,000 | -0.46(-4.71%) |
May 10, 2006 | 10.32 | 10.32 | 9.410 | 9.770 | 673,700 | -0.28(-2.79%) |
May 09, 2006 | 10.18 | 10.37 | 10.01 | 10.05 | 252,900 | -0.07(-0.69%) |
May 08, 2006 | 10.45 | 10.48 | 9.960 | 10.12 | 265,400 | -0.09(-0.88%) |
May 05, 2006 | 10.08 | 10.28 | 9.880 | 10.21 | 226,300 | +0.13(+1.29%) |
May 04, 2006 | 10.60 | 10.60 | 10.00 | 10.08 | 425,900 | -0.22(-2.14%) |
May 03, 2006 | 9.830 | 10.64 | 9.700 | 10.30 | 1,209,300 | +0.66(+6.85%) |
May 02, 2006 | 10.00 | 10.04 | 9.500 | 9.640 | 534,600 | -0.41(-4.08%) |